Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.700 | 4.880 | 5.350 | 5.350 | 6,272 |
| 2026-10-15 | 5.400 | 5.700 | 5.350 | 5.700 | 5.700 | 1,968 |
| 2026-10-14 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 5,200 |
| 2026-10-13 | 4.540 | 5.150 | 4.540 | 4.640 | 4.640 | 2,601 |
| 2026-10-12 | 5.100 | 5.300 | 4.780 | 5.300 | 5.300 | 8,295 |
| 2026-10-09 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 3,795 |
| 2026-10-08 | 5.150 | 5.500 | 5.150 | 5.350 | 5.350 | 6,193 |
| 2026-10-07 | 4.380 | 5.500 | 4.380 | 4.820 | 4.820 | 3,268 |
| 2026-10-06 | 4.420 | 4.840 | 4.420 | 4.420 | 4.420 | 10,615 |
| 2026-10-05 | 4.660 | 4.980 | 4.320 | 4.980 | 4.980 | 6,872 |
| 2026-10-02 | 4.360 | 4.440 | 4.240 | 4.440 | 4.440 | 7,633 |
| 2026-10-01 | 4.200 | 4.680 | 4.200 | 4.680 | 4.680 | 5,693 |
| 2026-09-30 | 3.900 | 4.380 | 3.900 | 4.360 | 4.360 | 7,803 |
| 2026-09-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 700 |
| 2026-09-24 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 1,038 |
| 2026-09-23 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 999 |
| 2026-09-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 821 |
| 2026-09-21 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 2,196 |
| 2026-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-09-17 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 6,279 |
| 2026-09-16 | 3.460 | 3.880 | 3.460 | 3.840 | 3.840 | 17,850 |
| 2026-09-15 | 3.040 | 3.320 | 3.040 | 3.320 | 3.320 | 3,067 |
| 2026-09-14 | 3.340 | 3.340 | 3.120 | 3.120 | 3.120 | 3,809 |
| 2026-09-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,272 |
| 2026-09-10 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 3,413 |
| 2026-09-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-07 | 3.340 | 3.580 | 3.340 | 3.580 | 3.580 | 1,228 |
| 2026-09-04 | 3.360 | 3.660 | 3.360 | 3.660 | 3.660 | 2,106 |
| 2026-09-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-09-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 61 |
| 2026-09-01 | 3.320 | 3.700 | 3.320 | 3.700 | 3.700 | 254 |
| 2026-08-31 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 1,206 |
| 2026-08-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2026-08-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-08-26 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 1,591 |
| 2026-08-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-08-24 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,001 |
| 2026-08-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,052 |
| 2026-08-20 | 3.560 | 3.560 | 3.280 | 3.280 | 3.280 | 467 |
| 2026-08-19 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 1,858 |
| 2026-08-18 | 3.520 | 3.520 | 3.260 | 3.260 | 3.260 | 1,018 |
| 2026-08-17 | 3.480 | 3.520 | 3.400 | 3.520 | 3.520 | 1,234 |
| 2026-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 203 |
| 2026-08-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-08-12 | 3.280 | 3.600 | 3.180 | 3.600 | 3.600 | 5,043 |
| 2026-08-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-08-10 | 3.700 | 3.700 | 3.300 | 3.300 | 3.300 | 3,318 |
| 2026-08-07 | 2.920 | 3.300 | 2.920 | 3.300 | 3.300 | 3,800 |
| 2026-08-06 | 3.660 | 3.660 | 2.820 | 2.820 | 2.820 | 3,974 |
| 2026-08-05 | 2.900 | 3.140 | 2.900 | 3.140 | 3.140 | 4,513 |
| 2026-08-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-08-03 | 2.920 | 3.460 | 2.920 | 2.940 | 2.940 | 3,764 |
| 2026-07-31 | 3.980 | 3.980 | 2.900 | 3.500 | 3.500 | 485 |
| 2026-07-30 | 2.860 | 3.860 | 2.860 | 3.860 | 3.860 | 438 |
| 2026-07-29 | 3.120 | 3.960 | 3.120 | 3.820 | 3.820 | 4,476 |
| 2026-07-28 | 2.620 | 3.120 | 2.620 | 3.120 | 3.120 | 9,153 |
| 2026-07-27 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.